EBRO.MC - Ebro Foods, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept. 201918,3718,5718,3718,5118,5143.600
12 sept. 201919,0019,1618,3918,4018,4091.724
11 sept. 201919,1819,1819,0119,0119,01111.358
10 sept. 201919,3119,3919,0919,1719,1751.372
09 sept. 201919,3719,4719,2119,3019,3026.196
06 sept. 201919,3119,6219,3119,3419,3434.849
05 sept. 201919,6519,6519,4319,5019,5032.919
04 sept. 201919,4319,6519,4319,5619,5641.700
03 sept. 201919,4319,5519,3519,5519,5537.840
02 sept. 201918,9519,4318,9519,4319,4359.885
30 ago. 201918,9518,9518,8918,9518,9576.617
29 ago. 201918,3019,0318,3018,9518,9566.104
28 ago. 201918,1918,7018,0718,6018,6091.326
27 ago. 201918,1518,2518,0818,1918,1929.299
26 ago. 201918,2518,2918,1018,1618,1617.426
23 ago. 201918,4718,5618,3218,3618,3615.690
22 ago. 201918,5318,5318,3518,4418,4412.702
21 ago. 201918,3018,5518,2518,5518,5554.451
20 ago. 201918,6018,7518,2518,2618,2656.733
19 ago. 201918,5018,6618,4818,6618,6628.554
16 ago. 201918,2918,4518,2718,4318,4324.999
15 ago. 201918,0218,3218,0218,2018,2052.563
14 ago. 201918,2418,3418,1518,3318,3359.698
13 ago. 201918,3318,3318,0818,2818,2854.346
12 ago. 201918,2918,4118,2718,3318,3325.413
09 ago. 201918,4118,5018,2818,3918,3926.845
08 ago. 201918,5118,5118,1318,3818,3841.788
07 ago. 201918,1018,2417,9718,0718,0754.866
06 ago. 201918,1618,2618,0218,1218,1261.559
05 ago. 201918,1218,4018,1218,1518,1551.480
02 ago. 201918,3518,5418,3518,4418,4460.966
01 ago. 201918,1818,5218,1818,4618,4653.872
31 jul. 201918,3218,3317,9618,2218,2280.201
30 jul. 201918,0618,2017,9518,1518,1580.310
29 jul. 201918,3018,5918,0518,0818,0876.146
26 jul. 201918,5018,8318,3018,3018,3098.886
25 jul. 201919,0019,0018,5518,6618,6671.612
24 jul. 201918,6419,0518,5118,8218,8287.457
23 jul. 201918,2718,8718,2718,5818,5877.110
22 jul. 201918,5018,5518,3618,3918,3983.649
19 jul. 201918,5518,7618,4218,5918,5931.559
18 jul. 201918,6618,6618,4518,5918,5938.049
17 jul. 201918,5918,7918,5318,6218,6250.705
16 jul. 201918,6818,6818,5518,6018,6053.094
15 jul. 201918,6918,7018,6118,6518,6582.902
12 jul. 201918,6118,6118,4118,5518,5559.711
11 jul. 201918,6518,6518,4518,6118,6139.790
10 jul. 201918,6118,6518,4118,6518,6539.641
09 jul. 201918,7418,7418,6218,6218,6231.079
08 jul. 201918,6618,8418,6518,7418,7438.687
05 jul. 201918,9818,9818,6518,8118,8148.031
04 jul. 201918,9618,9818,8718,9818,9818.623
03 jul. 201919,1119,1118,8418,9518,9563.400
02 jul. 201918,9618,9618,7318,8418,8430.879
01 jul. 201918,7019,0218,7018,9118,9165.335
28 jun. 201918,7518,9318,6518,8218,8248.895
27 jun. 201918,8818,8818,5818,7918,7943.020
26 jun. 201919,3019,3018,9518,9618,9665.222
26 jun. 20190.19 Dividendo
25 jun. 201919,2319,4419,2319,3619,1742.274
24 jun. 201919,1919,5419,1919,3119,1254.091
21 jun. 201919,5119,5119,3219,3319,1482.092
20 jun. 201919,5019,5019,3319,3919,2044.090
19 jun. 201919,5919,5919,3119,3919,2023.487
18 jun. 201919,4519,4619,1819,3919,2058.382
17 jun. 201919,2319,5219,2319,3019,1142.662
14 jun. 201919,4919,6219,3619,4619,2774.448
13 jun. 201919,7419,8619,5619,6119,42120.296
12 jun. 201919,4919,7719,4019,7019,5187.285
11 jun. 201919,5119,5219,2819,4319,2462.868
10 jun. 201919,3619,5419,3619,4519,2653.494
07 jun. 201919,2519,3919,2219,3119,1284.952
06 jun. 201918,8019,1918,8019,1919,0067.250
05 jun. 201918,7318,9018,6018,9018,71688.979
04 jun. 201918,8418,8418,4818,6618,48580.882
03 jun. 201918,5418,7718,5418,7118,5343.364
31 may. 201918,8718,8718,5718,8218,6458.342
30 may. 201918,5918,8618,5918,8618,6721.512
29 may. 201918,6718,6818,5518,6818,5042.205
28 may. 201918,4618,8618,4618,8618,67171.801
27 may. 201918,6218,7318,5718,6518,4722.785
24 may. 201918,5118,7218,5118,6818,5029.366
23 may. 201918,7018,8218,3418,6118,4371.468
22 may. 201918,5218,7518,5218,7518,5729.081
21 may. 201918,5818,7418,5318,7118,5323.907
20 may. 201918,8418,8918,6218,6918,5140.227
17 may. 201918,8418,9018,6018,8918,7041.928
16 may. 201918,6218,8218,5518,8218,6494.071
15 may. 201918,3518,6118,3518,6118,4350.782
14 may. 201918,6018,7618,4318,5318,3557.757
13 may. 201918,8618,8618,6218,7118,5327.420
10 may. 201918,9018,9018,6718,6918,5122.980
09 may. 201918,6818,9318,6518,8318,65146.758
08 may. 201918,9518,9518,6218,6418,46104.589
07 may. 201918,7018,9318,5018,8618,6750.831
06 may. 201918,4018,6018,1718,5218,3473.163
03 may. 201918,4818,5818,2518,3318,1599.428
02 may. 201918,7918,7918,4118,5018,3289.349
30 abr. 201919,1019,1118,7118,8018,62107.830
29 abr. 201918,9919,1518,9119,0818,8953.211
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines